Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
25.35
-0.12 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.64 | 25.70 | 25.35 | 25.35 | 25.35 | -0.46% | 12,644 |
| Dec 4, 2025 | 25.51 | 25.51 | 25.41 | 25.47 | 25.47 | 0.08% | 33,206 |
| Dec 3, 2025 | 25.38 | 25.47 | 25.38 | 25.45 | 25.45 | 0.57% | 10,753 |
| Dec 2, 2025 | 25.32 | 25.35 | 25.23 | 25.30 | 25.30 | 0.23% | 16,488 |
| Dec 1, 2025 | 25.24 | 25.31 | 25.22 | 25.25 | 25.25 | 0.65% | 20,997 |
| Nov 28, 2025 | 25.05 | 25.09 | 24.98 | 25.08 | 25.08 | 0.29% | 8,859 |
| Nov 26, 2025 | 24.90 | 25.01 | 24.90 | 25.01 | 25.01 | 0.68% | 8,716 |
| Nov 25, 2025 | 24.65 | 24.87 | 24.62 | 24.84 | 24.84 | 0.57% | 10,386 |
| Nov 24, 2025 | 24.60 | 24.70 | 24.55 | 24.70 | 24.70 | 0.71% | 4,828 |
| Nov 21, 2025 | 24.39 | 24.57 | 24.31 | 24.53 | 24.52 | 0.05% | 32,795 |
| Nov 20, 2025 | 24.96 | 24.96 | 24.50 | 24.51 | 24.51 | -1.51% | 35,311 |
| Nov 19, 2025 | 24.92 | 24.95 | 24.85 | 24.89 | 24.89 | -0.18% | 6,295 |
| Nov 18, 2025 | 24.85 | 24.99 | 24.85 | 24.94 | 24.93 | -0.23% | 13,482 |
| Nov 17, 2025 | 25.12 | 25.19 | 24.97 | 24.99 | 24.99 | -1.53% | 14,337 |
| Nov 14, 2025 | 25.30 | 25.48 | 25.30 | 25.38 | 25.38 | -0.24% | 55,428 |
| Nov 13, 2025 | 25.59 | 25.67 | 25.41 | 25.44 | 25.44 | -0.49% | 19,635 |
| Nov 12, 2025 | 25.55 | 25.59 | 25.50 | 25.57 | 25.57 | 0.03% | 13,952 |
| Nov 11, 2025 | 25.50 | 25.59 | 25.49 | 25.56 | 25.56 | 0.59% | 7,813 |
| Nov 10, 2025 | 25.29 | 25.44 | 25.27 | 25.41 | 25.41 | 0.58% | 13,416 |
| Nov 7, 2025 | 25.12 | 25.27 | 25.05 | 25.26 | 25.26 | 0.14% | 41,056 |
| Nov 6, 2025 | 25.28 | 25.34 | 25.19 | 25.23 | 25.23 | 0.81% | 38,659 |
| Nov 5, 2025 | 24.85 | 25.05 | 24.85 | 25.02 | 25.02 | 1.52% | 18,671 |
| Nov 4, 2025 | 24.85 | 24.93 | 24.19 | 24.65 | 24.65 | -1.64% | 13,456 |
| Nov 3, 2025 | 25.04 | 25.09 | 25.00 | 25.06 | 25.06 | 0.30% | 8,047 |
| Oct 31, 2025 | 25.02 | 25.02 | 24.96 | 24.99 | 24.99 | -0.68% | 7,215 |
| Oct 30, 2025 | 25.10 | 25.21 | 25.10 | 25.16 | 25.16 | 0.11% | 8,574 |
| Oct 29, 2025 | 25.20 | 25.28 | 25.07 | 25.13 | 25.13 | 0.16% | 19,696 |
| Oct 28, 2025 | 24.97 | 25.10 | 24.91 | 25.09 | 25.09 | -0.21% | 12,642 |
| Oct 27, 2025 | 25.13 | 25.17 | 25.05 | 25.14 | 25.14 | 1.12% | 19,409 |
| Oct 24, 2025 | 24.95 | 24.97 | 24.86 | 24.87 | 24.87 | 0.93% | 10,110 |
| Oct 23, 2025 | 24.62 | 24.68 | 24.58 | 24.64 | 24.64 | 1.65% | 9,505 |
| Oct 22, 2025 | 24.22 | 24.23 | 24.19 | 24.23 | 24.23 | 0.04% | 7,274 |
| Oct 21, 2025 | 24.18 | 24.31 | 24.15 | 24.22 | 24.22 | -0.37% | 231,117 |
| Oct 20, 2025 | 24.24 | 24.39 | 24.19 | 24.32 | 24.31 | 1.11% | 23,259 |
| Oct 17, 2025 | 23.89 | 24.06 | 23.89 | 24.05 | 24.05 | -0.20% | 10,045 |
| Oct 16, 2025 | 24.10 | 24.21 | 24.04 | 24.10 | 24.10 | 0.05% | 20,386 |
| Oct 15, 2025 | 24.05 | 24.16 | 24.01 | 24.09 | 24.09 | 0.84% | 6,582 |
| Oct 14, 2025 | 23.71 | 23.97 | 23.71 | 23.89 | 23.88 | -1.12% | 6,844 |
| Oct 13, 2025 | 24.12 | 24.22 | 24.12 | 24.16 | 24.16 | 2.73% | 5,465 |
| Oct 10, 2025 | 24.27 | 24.28 | 23.48 | 23.51 | 23.51 | -3.54% | 7,690 |
| Oct 9, 2025 | 24.50 | 24.50 | 24.36 | 24.38 | 24.38 | 0.29% | 7,093 |
| Oct 8, 2025 | 24.26 | 24.31 | 24.17 | 24.31 | 24.31 | 0.66% | 8,683 |
| Oct 7, 2025 | 24.33 | 24.33 | 24.14 | 24.15 | 24.15 | -0.68% | 7,584 |
| Oct 6, 2025 | 24.36 | 24.36 | 24.25 | 24.31 | 24.31 | -0.47% | 9,462 |
| Oct 3, 2025 | 24.43 | 24.46 | 24.39 | 24.43 | 24.43 | 0.45% | 10,642 |
| Oct 2, 2025 | 24.37 | 24.40 | 24.21 | 24.32 | 24.32 | -0.11% | 20,932 |
| Oct 1, 2025 | 24.39 | 24.48 | 24.34 | 24.34 | 24.34 | -0.41% | 28,421 |
| Sep 30, 2025 | 24.46 | 24.46 | 24.32 | 24.44 | 24.44 | 0.62% | 22,135 |
| Sep 29, 2025 | 24.42 | 24.42 | 24.28 | 24.29 | 24.29 | 0.52% | 6,921 |
| Sep 26, 2025 | 24.08 | 24.20 | 24.08 | 24.17 | 24.17 | 0.19% | 5,251 |